コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[2692]	26/05/18	12,930	12,990	12,930	12,940	+20.0	+0.15	11,200
[2692]	26/05/15	12,930	12,930	12,920	12,920	0	+0.00	10,700
[2692]	26/05/14	12,920	12,930	12,920	12,920	0	+0.00	6,700
[2692]	26/05/13	12,930	12,940	12,920	12,920	-20.0	-0.15	10,200
[2692]	26/05/12	12,920	12,940	12,920	12,940	+20.0	+0.15	11,600
[2692]	26/05/11	12,920	12,940	12,920	12,920	-10.0	-0.08	23,400
[2692]	26/05/08	12,920	12,940	12,920	12,930	+10.0	+0.08	40,800
[2692]	26/05/07	12,930	12,940	12,920	12,920	-20.0	-0.15	111,000
[2692]	26/05/01	12,920	12,940	12,920	12,940	+20.0	+0.15	21,600
[2692]	26/04/30	12,930	12,940	12,920	12,920	+10.0	+0.08	65,100
[2692]	26/04/28	12,910	12,920	12,910	12,910	0	+0.00	224,200
[2692]	26/04/27	12,910	12,920	12,910	12,910	0	0.00	12,200
[2692]	26/04/24	12,910	12,920	12,910	12,910	0	0.00	18,500
[2692]	26/04/23	12,910	12,920	12,910	12,910	0	0.00	14,000
[2692]	26/04/22	12,910	12,920	12,910	12,910	0	0.00	38,100
[2692]	26/04/21	12,910	12,920	12,910	12,910	0	0.00	13,800
[2692]	26/04/20	12,910	12,920	12,910	12,910	0	0.00	20,400
[2692]	26/04/17	12,910	12,930	12,910	12,910	-10	-0.08	15,800
[2692]	26/04/16	12,910	12,930	12,910	12,920	0	0.00	30,800
[2692]	26/04/15	12,910	12,920	12,910	12,920	+10	+0.08	45,400
[2692]	26/04/14	12,910	12,930	12,910	12,910	0	0.00	130,800
[2692]	26/04/13	12,900	12,930	12,900	12,910	+30	+0.23	23,100
[2692]	26/04/10	12,900	12,900	12,880	12,880	-10	-0.08	8,300
[2692]	26/04/09	12,950	12,950	12,890	12,890	-100	-0.77	9,600
[2692]	26/04/08	12,980	12,990	12,960	12,990	0	0.00	14,400
[2692]	26/04/07	12,980	13,000	12,980	12,990	+10	+0.08	14,900
[2692]	26/04/06	12,990	13,000	12,980	12,980	0	0.00	44,800
[2692]	26/04/03	12,990	12,990	12,980	12,980	-10	-0.08	51,300
[2692]	26/04/02	12,980	12,990	12,980	12,990	+10	+0.08	85,600
[2692]	26/04/01	12,980	12,990	12,980	12,980	0	0.00	43,600
[2692]	26/03/31	12,980	13,000	12,980	12,980	+10	+0.08	117,000
[2692]	26/03/30	12,970	12,980	12,970	12,970	-10	-0.08	86,100
[2692]	26/03/27	12,980	12,990	12,970	12,980	0	0.00	86,900
[2692]	26/03/26	12,970	12,980	12,960	12,980	0	0.00	69,500
[2692]	26/03/25	12,980	12,990	12,980	12,980	-10	-0.08	30,200
[2692]	26/03/24	12,990	12,990	12,980	12,990	0	0.00	18,600
[2692]	26/03/23	13,000	13,000	12,980	12,990	-10	-0.08	53,900
[2692]	26/03/19	13,000	13,010	13,000	13,000	-30	-0.23	33,500
[2692]	26/03/18	13,020	13,030	13,000	13,030	+20	+0.15	41,800
[2692]	26/03/17	13,010	13,040	13,010	13,010	-10	-0.08	20,000
[2692]	26/03/16	13,010	13,020	13,000	13,020	+10	+0.08	34,900
[2692]	26/03/13	13,010	13,020	13,010	13,010	0	0.00	20,600
[2692]	26/03/12	13,020	13,020	13,010	13,010	-10	-0.08	29,000
[2692]	26/03/11	13,030	13,040	13,020	13,020	0	0.00	28,600
[2692]	26/03/10	13,040	13,070	13,020	13,020	-30	-0.23	41,800
[2692]	26/03/09	13,050	13,100	13,050	13,050	0	0.00	78,900
[2692]	26/03/06	13,110	13,130	13,050	13,050	-50	-0.38	81,700
[2692]	26/03/05	13,110	13,180	13,100	13,100	-10	-0.08	52,900
[2692]	26/03/04	13,110	13,140	13,100	13,110	+10	+0.08	106,700
[2692]	26/03/03	13,110	13,120	13,100	13,100	-20	-0.15	61,600
[2692]	26/03/02	13,110	13,190	13,100	13,120	-10	-0.08	113,900
[2692]	26/02/27	13,100	13,130	13,040	13,130	+60	+0.46	151,600
[2692]	26/02/26	13,160	13,230	13,000	13,070	+520	+4.14	521,400
[2692]	26/02/25	12,080	12,560	11,810	12,550	+470	+3.89	20,900
[2692]	26/02/24	12,100	12,180	11,850	12,080	+160	+1.34	15,300
[2692]	26/02/20	12,160	12,450	11,840	11,920	-450	-3.64	36,500
[2692]	26/02/19	12,200	12,430	12,170	12,370	+160	+1.31	16,700
[2692]	26/02/18	12,080	12,340	12,080	12,210	+150	+1.24	24,300
[2692]	26/02/17	12,110	12,190	12,010	12,060	-110	-0.90	17,700
[2692]	26/02/16	12,350	12,350	12,060	12,170	-110	-0.90	22,800
[2692]	26/02/13	12,010	12,410	11,840	12,280	+270	+2.25	30,000
[2692]	26/02/12	11,800	12,180	11,610	12,010	+220	+1.87	45,500
[2692]	26/02/10	11,780	11,810	11,700	11,790	-10	-0.08	19,100
[2692]	26/02/09	12,000	12,000	11,770	11,800	-80	-0.67	28,400
[2692]	26/02/06	11,750	11,880	11,700	11,880	+70	+0.59	18,000
[2692]	26/02/05	11,750	11,940	11,670	11,810	+310	+2.70	36,600
[2692]	26/02/04	11,380	11,580	11,260	11,500	+100	+0.88	14,300
[2692]	26/02/03	11,510	11,510	11,250	11,400	+140	+1.24	17,000
[2692]	26/02/02	11,050	11,700	10,980	11,260	+230	+2.09	47,000
[2692]	26/01/30	11,160	11,280	10,570	11,030	-80	-0.72	46,300
[2692]	26/01/29	11,050	11,140	10,850	11,110	-40	-0.36	29,200
[2692]	26/01/28	11,440	11,440	11,080	11,150	-250	-2.19	29,000
[2692]	26/01/27	11,730	11,730	11,330	11,400	-400	-3.39	29,000
[2692]	26/01/26	11,850	11,990	11,800	11,800	-80	-0.67	24,800
[2692]	26/01/23	11,960	12,240	11,860	11,880	-310	-2.54	24,300
[2692]	26/01/22	11,990	12,210	11,820	12,190	+230	+1.92	27,300
[2692]	26/01/21	12,260	12,440	11,810	11,960	-590	-4.70	56,400
[2692]	26/01/20	12,320	12,960	12,100	12,550	+530	+4.41	61,900
[2692]	26/01/19	11,620	12,170	11,540	12,020	+410	+3.53	38,600
[2692]	26/01/16	11,470	11,610	11,310	11,610	+250	+2.20	19,000
[2692]	26/01/15	11,330	11,460	11,300	11,360	+30	+0.26	14,100
[2692]	26/01/14	11,350	11,500	11,310	11,330	-80	-0.70	15,800
[2692]	26/01/13	11,410	11,460	11,300	11,410	+70	+0.62	14,200
[2692]	26/01/09	11,390	11,400	11,270	11,340	-30	-0.26	9,000
[2692]	26/01/08	11,440	11,490	11,370	11,370	+10	+0.09	10,500
[2692]	26/01/07	11,470	11,470	11,360	11,360	-110	-0.96	7,600
[2692]	26/01/06	11,470	11,570	11,350	11,470	+120	+1.06	14,300
[2692]	26/01/05	11,210	11,460	11,210	11,350	+110	+0.98	16,800
[2692]	25/12/30	11,230	11,340	11,230	11,240	-110	-0.97	5,800
[2692]	25/12/29	11,330	11,350	11,220	11,350	+90	+0.80	10,300
[2692]	25/12/26	11,240	11,350	11,150	11,260	+10	+0.09	8,200
[2692]	25/12/25	11,480	11,480	11,250	11,250	-130	-1.14	10,600
[2692]	25/12/24	11,510	11,620	11,360	11,380	-110	-0.96	13,100
[2692]	25/12/23	11,450	11,700	11,450	11,490	+30	+0.26	12,100
[2692]	25/12/22	11,920	11,920	11,350	11,460	-460	-3.86	29,000
[2692]	25/12/19	11,600	11,920	11,500	11,920	+380	+3.29	43,200
[2692]	25/12/18	11,580	11,580	11,480	11,540	-10	-0.09	13,300
[2692]	25/12/17	11,560	11,640	11,390	11,550	+130	+1.14	27,800
[2692]	25/12/16	11,310	11,640	11,280	11,420	+180	+1.60	41,300
[2692]	25/12/15	10,990	11,500	10,910	11,240	+540	+5.05	49,200
[2692]	25/12/12	10,730	10,850	10,660	10,700	+100	+0.94	19,600
[2692]	25/12/11	10,500	10,640	10,440	10,600	+160	+1.53	16,800
[2692]	25/12/10	10,300	10,530	10,290	10,440	+130	+1.26	11,000
[2692]	25/12/09	10,420	10,430	10,230	10,310	-40	-0.39	15,800
[2692]	25/12/08	10,250	10,400	10,230	10,350	+160	+1.57	8,500
[2692]	25/12/05	10,250	10,280	10,090	10,190	+10	+0.10	12,500
[2692]	25/12/04	10,110	10,240	10,100	10,180	+50	+0.49	11,200
[2692]	25/12/03	10,410	10,460	10,080	10,130	-280	-2.69	21,000
[2692]	25/12/02	10,550	10,570	10,410	10,410	+10	+0.10	13,500
[2692]	25/12/01	10,470	10,580	10,390	10,400	+10	+0.10	18,400
[2692]	25/11/28	10,340	10,420	10,320	10,390	+50	+0.48	9,800
[2692]	25/11/27	10,160	10,360	10,160	10,340	+60	+0.58	10,700
[2692]	25/11/26	10,090	10,290	10,090	10,280	+140	+1.38	12,700
[2692]	25/11/25	10,410	10,410	10,060	10,140	+30	+0.30	15,600
[2692]	25/11/21	10,010	10,140	10,010	10,110	+70	+0.70	19,300
[2692]	25/11/20	10,090	10,180	10,010	10,040	-140	-1.38	12,300
[2692]	25/11/19	10,140	10,430	10,030	10,180	+30	+0.30	46,000
[2692]	25/11/18	10,240	10,320	10,070	10,150	-90	-0.88	42,700
[2692]	25/11/17	10,900	11,180	10,150	10,240	-560	-5.19	231,700
[2692]	25/11/14	9,310	10,800	9,310	10,800	+1,500	+16.13	253,100
[2692]	25/11/13	9,280	9,390	9,210	9,300	-40	-0.43	9,400
[2692]	25/11/12	9,220	9,380	9,220	9,340	+120	+1.30	16,200
[2692]	25/11/11	9,410	9,410	9,200	9,220	-190	-2.02	10,700
[2692]	25/11/10	9,480	9,480	9,320	9,410	-70	-0.74	9,500
[2692]	25/11/07	9,460	9,490	9,400	9,480	+10	+0.11	8,100
[2692]	25/11/06	9,260	9,500	9,250	9,470	+270	+2.93	22,700
[2692]	25/11/05	9,280	9,370	9,120	9,200	-80	-0.86	23,600
[2692]	25/11/04	9,350	9,350	9,110	9,280	-100	-1.07	28,200
[2692]	25/10/31	9,980	10,040	9,350	9,380	-470	-4.77	87,500
[2692]	25/10/30	9,450	10,000	9,390	9,850	+550	+5.91	44,700
[2692]	25/10/29	9,540	9,540	9,270	9,300	-240	-2.52	28,700
[2692]	25/10/28	9,840	9,850	9,520	9,540	-360	-3.64	32,700
[2692]	25/10/27	9,730	9,910	9,730	9,900	+170	+1.75	15,800
[2692]	25/10/24	9,860	9,900	9,730	9,730	-140	-1.42	12,200
[2692]	25/10/23	9,910	9,970	9,810	9,870	-40	-0.40	6,000
[2692]	25/10/22	9,760	9,920	9,760	9,910	+110	+1.12	10,600
[2692]	25/10/21	9,810	9,870	9,740	9,800	+30	+0.31	7,400
[2692]	25/10/20	9,800	9,800	9,710	9,770	0	0.00	19,300
[2692]	25/10/17	9,900	9,950	9,690	9,770	-100	-1.01	11,600
[2692]	25/10/16	9,950	9,950	9,620	9,870	+200	+2.07	15,600
[2692]	25/10/15	9,640	9,850	9,640	9,670	+50	+0.52	10,400
[2692]	25/10/14	9,700	9,760	9,560	9,620	-130	-1.33	21,000
[2692]	25/10/10	9,840	9,920	9,750	9,750	-240	-2.40	10,400
[2692]	25/10/09	9,860	9,990	9,810	9,990	+130	+1.32	8,600
[2692]	25/10/08	9,960	10,030	9,850	9,860	-100	-1.00	10,300
[2692]	25/10/07	9,980	10,040	9,910	9,960	-40	-0.40	9,500
[2692]	25/10/06	10,130	10,150	9,910	10,000	+20	+0.20	13,700
[2692]	25/10/03	9,710	9,980	9,710	9,980	+270	+2.78	12,200
[2692]	25/10/02	10,140	10,140	9,660	9,710	-290	-2.90	24,300
[2692]	25/10/01	10,290	10,290	9,960	10,000	-240	-2.34	13,800
[2692]	25/09/30	10,450	10,450	10,220	10,240	-100	-0.97	7,000
[2692]	25/09/29	10,370	10,480	10,300	10,340	-200	-1.90	8,000
[2692]	25/09/26	10,380	10,550	10,380	10,540	+160	+1.54	11,200
[2692]	25/09/25	10,430	10,430	10,330	10,380	-50	-0.48	4,700
[2692]	25/09/24	10,670	10,670	10,430	10,430	-160	-1.51	9,000
[2692]	25/09/22	10,610	10,670	10,500	10,590	-80	-0.75	6,400
[2692]	25/09/19	10,700	10,820	10,500	10,670	-30	-0.28	17,900
[2692]	25/09/18	10,780	10,810	10,600	10,700	-20	-0.19	10,900
[2692]	25/09/17	10,650	10,720	10,570	10,720	+70	+0.66	11,900
[2692]	25/09/16	10,160	10,700	10,140	10,650	+530	+5.24	29,000
[2692]	25/09/12	10,280	10,360	10,110	10,120	-160	-1.56	17,600
[2692]	25/09/11	10,360	10,360	10,220	10,280	-50	-0.48	3,700
[2692]	25/09/10	10,240	10,340	10,220	10,330	+100	+0.98	6,700
[2692]	25/09/09	10,340	10,480	10,230	10,230	-200	-1.92	13,400
[2692]	25/09/08	10,340	10,430	10,230	10,430	+130	+1.26	11,000
[2692]	25/09/05	10,250	10,310	10,210	10,300	+50	+0.49	6,600
[2692]	25/09/04	10,220	10,280	10,200	10,250	-30	-0.29	8,800
[2692]	25/09/03	10,190	10,350	10,150	10,280	+90	+0.88	10,600
[2692]	25/09/02	10,100	10,260	10,100	10,190	+110	+1.09	7,800
[2692]	25/09/01	10,030	10,250	10,020	10,080	+30	+0.30	10,300
[2692]	25/08/29	10,150	10,150	10,030	10,050	-120	-1.18	7,900
[2692]	25/08/28	10,250	10,260	10,110	10,170	-80	-0.78	8,700
[2692]	25/08/27	10,340	10,430	10,250	10,250	-160	-1.54	13,600
[2692]	25/08/26	10,420	10,460	10,310	10,410	-10	-0.10	8,100
[2692]	25/08/25	10,530	10,590	10,400	10,420	-200	-1.88	9,000
[2692]	25/08/22	10,760	10,760	10,610	10,620	-90	-0.84	6,000
[2692]	25/08/21	10,900	10,950	10,680	10,710	-120	-1.11	7,400
[2692]	25/08/20	10,630	10,860	10,530	10,830	+270	+2.56	17,500
[2692]	25/08/19	10,540	10,630	10,470	10,560	+110	+1.05	10,500
[2692]	25/08/18	10,280	10,500	10,200	10,450	+180	+1.75	9,200
[2692]	25/08/15	10,480	10,480	10,200	10,270	-140	-1.34	12,300
[2692]	25/08/14	10,620	10,620	10,330	10,410	-240	-2.25	13,700
[2692]	25/08/13	10,800	10,810	10,650	10,650	-130	-1.21	10,400
[2692]	25/08/12	10,690	10,830	10,550	10,780	+80	+0.75	15,200
[2692]	25/08/08	10,820	10,860	10,690	10,700	-100	-0.93	10,900
[2692]	25/08/07	10,730	10,890	10,660	10,800	+210	+1.98	21,200
[2692]	25/08/06	10,250	10,630	10,180	10,590	+430	+4.23	18,300
[2692]	25/08/05	10,240	10,350	10,160	10,160	-80	-0.78	8,900
[2692]	25/08/04	10,010	10,420	10,000	10,240	-40	-0.39	18,700
[2692]	25/08/01	10,230	10,410	10,010	10,280	+120	+1.18	23,300
[2692]	25/07/31	10,180	10,280	9,690	10,160	+160	+1.60	50,800
[2692]	25/07/30	9,760	10,040	9,760	10,000	+200	+2.04	16,800
[2692]	25/07/29	9,910	9,920	9,750	9,800	-200	-2.00	14,500
[2692]	25/07/28	10,170	10,170	9,970	10,000	-100	-0.99	11,100
[2692]	25/07/25	10,080	10,160	9,990	10,100	+70	+0.70	10,900
[2692]	25/07/24	9,910	10,070	9,870	10,030	+130	+1.31	16,600
[2692]	25/07/23	9,820	9,920	9,670	9,900	+90	+0.92	19,500
[2692]	25/07/22	9,770	9,870	9,750	9,810	+10	+0.10	5,600
[2692]	25/07/18	9,890	9,950	9,800	9,800	-90	-0.91	5,500
[2692]	25/07/17	9,920	10,020	9,880	9,890	-30	-0.30	8,000
[2692]	25/07/16	10,030	10,030	9,880	9,920	-110	-1.10	10,100
[2692]	25/07/15	9,990	10,090	9,990	10,030	-60	-0.59	6,900
[2692]	25/07/14	9,960	10,190	9,960	10,090	+90	+0.90	10,900
[2692]	25/07/11	10,090	10,270	9,960	10,000	-20	-0.20	22,100
[2692]	25/07/10	9,970	10,180	9,960	10,020	+90	+0.91	23,900
[2692]	25/07/09	9,700	9,960	9,700	9,930	+270	+2.80	13,300
[2692]	25/07/08	9,690	9,770	9,630	9,660	+10	+0.10	9,600
[2692]	25/07/07	9,550	9,670	9,550	9,650	+20	+0.21	5,800
[2692]	25/07/04	9,590	9,690	9,540	9,630	+40	+0.42	11,200
[2692]	25/07/03	9,850	9,850	9,540	9,590	-280	-2.84	30,900
[2692]	25/07/02	10,070	10,070	9,860	9,870	-130	-1.30	9,400
[2692]	25/07/01	9,910	10,070	9,910	10,000	+90	+0.91	11,600
[2692]	25/06/30	10,000	10,000	9,860	9,910	+10	+0.10	12,500
[2692]	25/06/27	9,800	9,960	9,800	9,900	+150	+1.54	15,500
[2692]	25/06/26	9,690	9,820	9,690	9,750	-20	-0.20	8,200
[2692]	25/06/25	9,810	9,810	9,600	9,770	-50	-0.51	18,600
[2692]	25/06/24	9,830	9,850	9,720	9,820	+110	+1.13	11,900
[2692]	25/06/23	9,770	9,930	9,710	9,710	-90	-0.92	10,900
[2692]	25/06/20	9,990	10,050	9,800	9,800	-100	-1.01	27,400
[2692]	25/06/19	9,970	9,970	9,850	9,900	-70	-0.70	10,100
[2692]	25/06/18	9,960	10,100	9,960	9,970	+10	+0.10	14,300
[2692]	25/06/17	10,030	10,040	9,870	9,960	-30	-0.30	8,700
[2692]	25/06/16	9,940	10,070	9,930	9,990	+50	+0.50	14,100
[2692]	25/06/13	10,040	10,040	9,780	9,940	-110	-1.09	19,800
[2692]	25/06/12	9,970	10,140	9,940	10,050	-10	-0.10	22,900
[2692]	25/06/11	10,120	10,180	10,000	10,060	-80	-0.79	13,300
[2692]	25/06/10	10,360	10,440	10,120	10,140	-220	-2.12	19,500
[2692]	25/06/09	10,410	10,410	10,080	10,360	+10	+0.10	25,500
[2692]	25/06/06	10,330	10,430	10,220	10,350	-20	-0.19	23,400
[2692]	25/06/05	10,490	10,530	10,300	10,370	-70	-0.67	23,100
[2692]	25/06/04	10,410	10,440	10,300	10,440	+130	+1.26	25,400
[2692]	25/06/03	10,150	10,400	10,050	10,310	+120	+1.18	32,200
[2692]	25/06/02	10,000	10,300	10,000	10,190	+200	+2.00	38,200
[2692]	25/05/30	9,830	10,050	9,820	9,990	+130	+1.32	25,300
[2692]	25/05/29	9,990	10,050	9,800	9,860	-90	-0.90	29,400
[2692]	25/05/28	9,680	10,020	9,560	9,950	+270	+2.79	35,000
[2692]	25/05/27	9,670	9,730	9,590	9,680	0	0.00	12,200
[2692]	25/05/26	9,670	9,950	9,660	9,680	+160	+1.68	29,300
[2692]	25/05/23	9,520	9,640	9,450	9,520	-50	-0.52	14,500
[2692]	25/05/22	9,710	9,740	9,450	9,570	-140	-1.44	22,400
[2692]	25/05/21	9,530	9,790	9,450	9,710	+180	+1.89	24,800
[2692]	25/05/20	9,510	9,540	9,390	9,530	+30	+0.32	15,000
[2692]	25/05/19	9,460	9,550	9,330	9,500	+40	+0.42	14,300
[2692]	25/05/16	9,240	9,580	9,240	9,460	+210	+2.27	18,000
[2692]	25/05/15	9,230	9,390	9,150	9,250	-50	-0.54	18,100
[2692]	25/05/14	9,660	9,660	9,280	9,300	-360	-3.73	20,300
[2692]	25/05/13	9,800	9,850	9,610	9,660	-120	-1.23	18,400
[2692]	25/05/12	9,810	9,920	9,610	9,780	+10	+0.10	30,600
[2692]	25/05/09	9,510	9,970	9,450	9,770	+410	+4.38	78,800
[2692]	25/05/08	8,830	9,390	8,820	9,360	+470	+5.29	36,000